io.net
IO
Rank #580
$0.3091
Updated 7 days ago
Market Cap
$72.42M
24h Volume
$23.43M
Avg Volume (30d)
$27.00M
24h High/Low
$0.3363
$0.3085
$0.3085
Price Chart
Categories & Chains
Categories
Multicoin Capital Portfolio
Delphi Ventures Portfolio
Solana Ecosystem
Made in USA
Binance Launchpool
Animoca Brands Portfolio
Artificial Intelligence (AI)
DePIN
OKX Ventures Portfolio
Internet of Things (IOT)
Chains
Solana
BZLbGTNCSFfoth2GY...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3091 | $0.3363 | $0.3085 | $0.3091 | $23.43M | $72.42M |
| Nov 10, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $17.30M | $74.38M |
| Nov 9, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $33.76M | $72.90M |
| Nov 8, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $58.83M | $77.60M |
| Nov 7, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $20.07M | $63.48M |
| Nov 6, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $18.85M | $64.91M |
| Nov 5, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $31.57M | $61.66M |
| Nov 4, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $30.57M | $62.64M |
| Nov 3, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $20.62M | $73.01M |
| Nov 2, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $23.92M | $74.89M |
| Nov 1, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $20.87M | $65.22M |
| Oct 31, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $28.06M | $65.45M |
| Oct 30, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $23.74M | $71.64M |
| Oct 29, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $29.63M | $73.57M |
| Oct 28, 2025 | $0.3510 | $0.3510 | $0.3510 | $0.3510 | $17.98M | $77.50M |
| Oct 27, 2025 | $0.3695 | $0.3695 | $0.3695 | $0.3695 | $18.07M | $81.60M |
| Oct 26, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $26.40M | $80.86M |
| Oct 25, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $25.25M | $78.18M |
| Oct 24, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $18.79M | $73.14M |
| Oct 23, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $27.96M | $70.25M |
| Oct 22, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $42.03M | $73.60M |
| Oct 21, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $24.73M | $73.10M |
| Oct 20, 2025 | $0.3339 | $0.3339 | $0.3339 | $0.3339 | $30.15M | $73.67M |
| Oct 19, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $35.37M | $70.82M |